Oracle Corp (NY: ORCL )

82.90 USD +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.58 48.58 48.58 0 +0.20(+0.41%)
Aug 30, 2018 48.89 48.89 48.31 48.38 15,154,394 -0.51(-1.04%)
Aug 29, 2018 48.64 49.10 48.64 48.89 17,307,730 +0.25(+0.51%)
Aug 28, 2018 49.39 49.43 48.60 48.64 15,475,698 -0.69(-1.40%)
Aug 27, 2018 49.41 49.70 49.28 49.33 12,253,333 +0.07(+0.14%)
Aug 24, 2018 49.00 49.39 48.97 49.26 14,011,900 +0.30(+0.61%)
Aug 23, 2018 48.80 49.33 48.68 48.96 11,026,688 +0.16(+0.33%)
Aug 22, 2018 48.34 48.91 48.24 48.80 11,638,421 +0.39(+0.81%)
Aug 21, 2018 48.58 48.64 48.37 48.41 10,187,582 -0.01(-0.02%)
Aug 20, 2018 48.40 48.60 48.26 48.42 11,936,158 +0.06(+0.12%)
Aug 17, 2018 48.21 48.50 47.99 48.36 11,411,900 +0.26(+0.54%)
Aug 16, 2018 48.14 48.45 48.04 48.10 11,874,324 +0.26(+0.54%)
Aug 15, 2018 48.10 48.26 47.53 47.84 14,091,014 -0.39(-0.81%)
Aug 14, 2018 48.12 48.35 47.94 48.23 11,513,673 +0.22(+0.46%)
Aug 13, 2018 48.34 48.59 47.97 48.01 12,152,081 -0.31(-0.64%)
Aug 10, 2018 48.37 48.72 48.23 48.32 10,502,100 -0.22(-0.45%)
Aug 09, 2018 48.27 48.71 48.27 48.54 14,708,030 +0.15(+0.31%)
Aug 08, 2018 48.42 48.62 48.26 48.39 10,849,382 -0.09(-0.19%)
Aug 07, 2018 48.94 48.95 48.47 48.48 11,608,045 -0.19(-0.39%)
Aug 06, 2018 48.29 48.76 48.22 48.67 13,529,328 +0.20(+0.41%)
Aug 03, 2018 47.92 48.48 47.90 48.47 14,295,800 +0.57(+1.19%)
Aug 02, 2018 47.04 48.07 46.63 47.90 14,227,414 +0.55(+1.16%)
Aug 01, 2018 47.91 48.22 47.15 47.35 22,933,439 -0.33(-0.69%)
Jul 31, 2018 47.90 48.08 47.39 47.68 18,808,220 -0.05(-0.10%)
Jul 30, 2018 48.58 48.58 47.46 47.73 20,167,306 -0.90(-1.85%)
Jul 27, 2018 48.99 49.12 48.38 48.63 14,856,100 -0.24(-0.49%)
Jul 26, 2018 48.85 49.17 48.76 48.87 15,229,974 -0.08(-0.16%)
Jul 25, 2018 48.52 48.97 48.50 48.95 16,356,347 +0.28(+0.58%)
Jul 24, 2018 49.10 48.55 48.67 19,885,131 +0.00(+0.00%)
Jul 23, 2018 48.62 48.67 48.04 48.67 17,990,236 +0.15(+0.31%)
Jul 20, 2018 48.49 48.71 48.39 48.52 17,236,248 +0.08(+0.17%)
Jul 19, 2018 48.40 48.72 48.21 48.44 16,656,534 -0.20(-0.41%)
Jul 18, 2018 48.79 49.00 48.40 48.64 19,234,709 -0.26(-0.53%)
Jul 17, 2018 48.29 48.99 48.15 48.90 18,822,713 +0.44(+0.91%)
Jul 16, 2018 48.62 48.62 47.95 48.46 22,949,595 -0.17(-0.35%)
Jul 13, 2018 47.97 48.81 47.83 48.63 25,772,269 +0.48(+1.00%)
Jul 12, 2018 47.79 48.20 47.75 48.15 24,856,429 +0.51(+1.07%)
Jul 11, 2018 46.82 47.76 46.71 47.64 22,799,255 +0.65(+1.38%)
Jul 10, 2018 46.83 47.36 46.68 46.99 27,418,438 +0.26(+0.56%)
Jul 09, 2018 46.13 46.79 46.06 46.73 25,122,404 +0.73(+1.59%)
Jul 06, 2018 45.46 46.19 45.27 46.00 20,764,300 +0.59(+1.30%)
Jul 05, 2018 45.15 45.47 44.99 45.41 21,915,774 +0.69(+1.54%)
Jul 03, 2018 44.72 44.72 44.72 0 -0.23(-0.51%)
Jul 02, 2018 43.96 44.96 43.77 44.95 20,655,010 +0.89(+2.02%)
Jun 29, 2018 44.53 43.75 44.06 22,144,908 +0.22(+0.50%)
Jun 28, 2018 43.51 44.02 43.36 43.84 20,898,007 +0.39(+0.90%)
Jun 27, 2018 44.57 44.74 43.44 43.45 26,359,195 -0.96(-2.16%)
Jun 26, 2018 44.46 44.85 44.37 44.41 20,711,158 +0.13(+0.29%)
Jun 25, 2018 43.57 44.47 43.49 44.28 24,640,143 +0.18(+0.41%)
Jun 22, 2018 43.20 44.30 43.16 44.10 30,594,322 +1.00(+2.32%)
Jun 21, 2018 43.18 43.84 42.98 43.10 32,632,178 +0.28(+0.65%)
Jun 20, 2018 43.51 44.78 42.57 42.82 59,122,355 -3.45(-7.46%)
Jun 19, 2018 45.84 46.41 45.77 46.27 22,706,491 -0.25(-0.54%)
Jun 18, 2018 45.82 46.60 45.46 46.52 21,473,288 +0.24(+0.52%)
Jun 15, 2018 46.49 45.90 46.28 28,120,363 +0.38(+0.83%)
Jun 14, 2018 47.01 47.02 45.66 45.90 37,000,538 -2.37(-4.91%)
Jun 13, 2018 48.11 48.67 48.09 48.27 18,053,335 -0.18(-0.37%)
Jun 12, 2018 48.21 48.59 48.15 48.45 14,713,536 +0.26(+0.54%)
Jun 11, 2018 48.15 48.39 47.97 48.19 12,521,110 +0.01(+0.02%)
Jun 08, 2018 47.41 48.38 47.41 48.18 14,515,405 +0.50(+1.05%)
Jun 07, 2018 47.93 48.03 47.42 47.68 13,658,496 -0.07(-0.15%)
Jun 06, 2018 47.80 47.75 13,299,094 +0.62(+1.32%)
Jun 05, 2018 47.33 47.42 46.80 47.13 13,430,887 -0.19(-0.40%)
Jun 04, 2018 47.48 47.57 47.23 47.32 12,178,443 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.